Skip to main content
logo
FlexShares STOXX Global ESG Select Index Fund (ESGG)
BATS: ESGG · Real-Time Price · USD
227.79
-3.50 (-1.51%)
Jul 29, 2026, 4:00 PM EDT - Market closed

ESGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026230.62231.01229.01229.01229.01-0.98%495
Jul 28, 2026231.29231.29231.29231.29231.29-0.11%110
Jul 27, 2026231.54231.54231.54231.54231.540.15%336
Jul 24, 2026231.20231.20231.20231.20231.200.04%265
Jul 23, 2026231.35231.35231.12231.12231.12-0.65%408
Jul 22, 2026232.65232.89232.63232.63232.630.13%936
Jul 21, 2026232.33232.33232.33232.33232.331.70%151
Jul 20, 2026228.45228.45228.45228.45228.45-0.50%579
Jul 17, 2026229.60229.60229.60229.60229.60-0.42%121
Jul 16, 2026230.61230.61230.57230.57230.57-0.60%1,231
Jul 15, 2026231.47231.96231.39231.96231.96-0.04%911
Jul 14, 2026232.25232.25232.05232.05232.050.30%336
Jul 13, 2026232.25232.25231.34231.34231.34-0.89%387
Jul 10, 2026233.57233.57233.43233.43233.430.25%252
Jul 9, 2026232.85232.85232.85232.85232.850.80%101
Jul 8, 2026229.20230.99229.20230.99230.99-0.29%322
Jul 7, 2026231.66231.66231.66231.66231.66-0.64%216
Jul 6, 2026233.24233.62232.77233.15233.150.93%1,030
Jul 2, 2026233.31233.31229.89231.02231.020.20%508
Jul 1, 2026230.55230.55230.55230.55230.55-1.11%185
Jun 30, 2026233.14233.14233.14233.14233.140.74%268
Jun 29, 2026230.67231.44230.67231.44231.440.61%317
Jun 26, 2026230.03230.03230.03230.03230.03-0.07%189
Jun 25, 2026230.20230.20230.20230.20230.200.89%656
Jun 24, 2026228.17228.17228.17228.17228.17-0.45%158
Jun 23, 2026229.75230.26229.20229.20229.20-1.68%393
Jun 22, 2026233.11233.11233.11233.11233.110.29%197
Jun 18, 2026232.42232.43232.42232.43232.430.94%154
Jun 17, 2026231.57231.57231.57231.57230.27-0.52%176
Jun 16, 2026233.90233.90232.77232.77231.47-0.58%321
Jun 15, 2026234.17234.17234.01234.12232.811.34%463
Jun 12, 2026231.03231.03231.03231.03229.740.35%113
Jun 11, 2026228.80230.59228.80230.24228.952.32%1,274
Jun 10, 2026224.87225.01224.87225.01223.75-1.28%501
Jun 9, 2026227.92227.92227.92227.92226.64-0.52%76
Jun 8, 2026230.42230.42229.10229.10227.820.63%183
Jun 5, 2026227.67227.67227.67227.67226.40-2.94%173
Jun 4, 2026233.41234.56233.41234.56233.25-0.23%319
Jun 3, 2026235.10235.10235.10235.10233.78-0.48%141
Jun 2, 2026236.24236.24236.24236.24234.920.95%443
Jun 1, 2026233.13234.02233.12234.02232.710.69%939
May 29, 2026232.42232.42232.42232.42231.120.75%36
May 28, 2026230.35231.22230.35230.68229.390.41%548
May 27, 2026229.74229.74229.74229.74228.45-0.31%238
May 26, 2026230.46230.46230.46230.46229.171.22%222
May 22, 2026228.29228.29227.69227.69226.410.36%211
May 21, 2026226.88226.88226.88226.88225.610.38%364
May 20, 2026226.02226.02226.02226.02224.761.43%150
May 19, 2026223.07223.11222.83222.83221.58-0.50%569
May 18, 2026224.07224.43223.96223.96222.710.25%508